Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yalla Group Ltd ADR (NY: YALA )

4.640 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.910 7.103 6.620 6.710 1,855,257 -0.37(-5.23%)
Dec 30, 2021 6.020 7.300 6.020 7.080 2,537,104 +1.04(+17.22%)
Dec 29, 2021 5.910 6.219 5.640 6.040 1,518,742 +0.12(+2.03%)
Dec 28, 2021 6.070 6.072 5.800 5.920 1,359,942 -0.17(-2.79%)
Dec 27, 2021 6.310 6.322 6.070 6.090 680,981 -0.21(-3.33%)
Dec 23, 2021 6.330 6.340 6.150 6.300 767,461 -0.07(-1.10%)
Dec 22, 2021 6.200 6.410 6.110 6.370 627,486 -0.07(-1.09%)
Dec 21, 2021 6.090 6.520 6.090 6.440 1,249,187 +0.35(+5.75%)
Dec 20, 2021 6.020 6.130 5.890 6.090 967,784 -0.16(-2.56%)
Dec 17, 2021 6.120 6.320 6.000 6.250 629,935 +0.06(+0.97%)
Dec 16, 2021 6.500 6.510 5.980 6.190 945,979 -0.18(-2.83%)
Dec 15, 2021 6.220 6.400 5.880 6.370 609,818 +0.12(+1.92%)
Dec 14, 2021 6.110 6.380 6.040 6.250 614,834 -0.04(-0.64%)
Dec 13, 2021 6.820 6.820 6.172 6.290 590,494 -0.57(-8.31%)
Dec 10, 2021 7.160 7.400 6.800 6.860 955,644 -0.21(-2.97%)
Dec 09, 2021 7.160 7.480 7.020 7.070 682,799 -0.17(-2.35%)
Dec 08, 2021 6.810 7.440 6.780 7.240 1,137,195 +0.38(+5.54%)
Dec 07, 2021 6.700 7.010 6.700 6.860 836,793 +0.44(+6.85%)
Dec 06, 2021 6.330 6.570 6.010 6.420 926,292 +0.03(+0.47%)
Dec 03, 2021 6.790 6.810 6.192 6.390 1,631,817 -0.47(-6.85%)
Dec 02, 2021 6.850 7.110 6.660 6.860 713,513 +0.01(+0.15%)
Dec 01, 2021 7.240 7.440 6.830 6.850 1,333,329 -0.31(-4.33%)
Nov 30, 2021 7.380 7.760 7.300 7.160 1,749,130 -0.33(-4.41%)
Nov 29, 2021 7.680 7.740 7.300 7.490 599,008 -0.19(-2.47%)
Nov 26, 2021 7.720 7.940 7.600 7.680 528,531 -0.54(-6.57%)
Nov 24, 2021 7.720 8.270 7.530 8.220 492,284 +0.37(+4.71%)
Nov 23, 2021 8.000 8.070 7.530 7.850 2,707,168 -0.26(-3.21%)
Nov 22, 2021 7.980 8.420 7.545 8.110 2,084,112 +0.09(+1.12%)
Nov 19, 2021 8.100 8.364 7.840 8.020 1,558,648 +0.10(+1.26%)
Nov 18, 2021 8.930 8.050 7.890 7.920 2,547,605 -1.08(-12.00%)
Nov 17, 2021 9.040 9.430 8.615 9.000 1,446,247 -0.16(-1.75%)
Nov 16, 2021 9.340 9.590 8.810 9.160 2,754,482 -0.15(-1.61%)
Nov 15, 2021 8.870 10.40 8.721 9.310 8,542,797 +0.93(+11.10%)
Nov 12, 2021 8.670 8.690 8.085 8.380 837,135 -0.11(-1.30%)
Nov 11, 2021 7.750 8.830 7.620 8.490 2,283,347 +0.95(+12.60%)
Nov 10, 2021 8.530 7.490 7.540 1,974,462 -0.98(-11.50%)
Nov 09, 2021 8.500 9.660 7.980 8.520 9,727,267 +1.16(+15.76%)
Nov 08, 2021 6.740 7.410 6.740 7.360 1,881,870 +0.74(+11.18%)
Nov 05, 2021 6.740 7.150 6.610 6.620 1,365,471 -0.06(-0.90%)
Nov 04, 2021 6.820 6.900 6.480 6.680 659,850 -0.12(-1.76%)
Nov 03, 2021 6.650 6.830 6.380 6.800 765,627 +0.18(+2.72%)
Nov 02, 2021 6.600 6.860 6.380 6.620 1,213,470 -0.01(-0.15%)
Nov 01, 2021 6.420 6.950 6.420 6.630 1,197,016 +0.21(+3.27%)
Oct 29, 2021 6.590 6.590 6.300 6.420 668,523 -0.21(-3.17%)
Oct 28, 2021 6.380 6.665 6.260 6.630 387,921 +0.25(+3.92%)
Oct 27, 2021 6.550 6.660 6.380 6.380 357,434 -0.18(-2.74%)
Oct 26, 2021 6.700 6.530 6.560 362,736 -0.22(-3.24%)
Oct 25, 2021 6.880 6.935 6.600 6.780 423,850 -0.03(-0.44%)
Oct 22, 2021 6.880 6.950 6.510 6.810 1,022,773 -0.14(-2.01%)
Oct 21, 2021 6.960 7.130 6.850 6.950 507,097 -0.02(-0.29%)
Oct 20, 2021 7.030 7.250 6.700 6.970 1,425,406 +0.04(+0.58%)
Oct 19, 2021 6.580 7.080 6.580 6.930 910,826 +0.44(+6.78%)
Oct 18, 2021 6.900 6.982 6.340 6.490 1,585,048 -0.47(-6.75%)
Oct 15, 2021 7.120 7.280 6.940 6.960 487,283 -0.18(-2.52%)
Oct 14, 2021 7.460 7.478 7.120 7.140 471,119 -0.32(-4.29%)
Oct 13, 2021 7.330 7.500 7.120 7.460 529,092 +0.12(+1.63%)
Oct 12, 2021 7.530 7.740 7.220 7.340 811,715 -0.11(-1.48%)
Oct 11, 2021 7.390 7.790 7.350 7.450 932,397 +0.14(+1.92%)
Oct 08, 2021 7.510 7.560 7.150 7.310 881,157 -0.17(-2.27%)
Oct 07, 2021 7.200 7.620 7.200 7.480 1,358,584 +0.43(+6.10%)
Oct 06, 2021 7.250 7.430 7.030 7.050 742,130 -0.33(-4.47%)
Oct 05, 2021 7.230 7.508 7.150 7.380 326,884 +0.11(+1.51%)
Oct 04, 2021 7.570 7.600 7.180 7.270 1,000,100 -0.35(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.